Chipotle Mexican Grill, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 62.140 | 62.140 | 61.520 | 61.520 | 61.520 | 36,906 |
| 2024-11-28 | 61.940 | 61.940 | 61.940 | 61.940 | 61.940 | 0 |
| 2024-11-27 | 62.700 | 62.760 | 61.532 | 61.940 | 61.940 | 8,299 |
| 2024-11-26 | 62.210 | 62.710 | 61.870 | 62.409 | 62.409 | 3,494 |
| 2024-11-25 | 62.170 | 62.550 | 61.825 | 62.550 | 62.550 | 8,059 |
| 2024-11-22 | 60.050 | 62.365 | 60.010 | 62.180 | 62.180 | 6,867 |
| 2024-11-21 | 58.780 | 60.020 | 58.760 | 59.600 | 59.600 | 8,407 |
| 2024-11-20 | 59.060 | 59.182 | 58.180 | 58.460 | 58.460 | 6,102 |
| 2024-11-19 | 58.490 | 59.009 | 57.672 | 59.009 | 59.009 | 9,089 |
| 2024-11-18 | 58.650 | 59.330 | 58.462 | 59.056 | 59.056 | 4,344 |
| 2024-11-15 | 59.282 | 59.310 | 58.612 | 58.690 | 58.690 | 13,471 |
| 2024-11-14 | 59.000 | 60.725 | 58.730 | 60.330 | 60.330 | 9,223 |
| 2024-11-13 | 60.850 | 61.260 | 59.965 | 60.050 | 60.050 | 5,116 |
| 2024-11-12 | 59.150 | 60.760 | 59.150 | 60.505 | 60.505 | 9,870 |
| 2024-11-11 | 59.000 | 59.120 | 58.320 | 58.909 | 58.909 | 10,171 |
| 2024-11-08 | 58.500 | 59.415 | 58.160 | 59.405 | 59.405 | 10,304 |
| 2024-11-07 | 58.290 | 59.134 | 58.165 | 58.214 | 58.214 | 8,934 |
| 2024-11-06 | 56.800 | 58.245 | 56.800 | 58.105 | 58.105 | 17,248 |
| 2024-11-05 | 56.420 | 56.711 | 56.000 | 56.115 | 56.115 | 6,783 |
| 2024-11-04 | 58.340 | 58.390 | 57.050 | 57.050 | 57.050 | 8,677 |
| 2024-11-01 | 56.100 | 58.590 | 56.100 | 58.521 | 58.521 | 12,962 |
| 2024-10-31 | 55.500 | 57.360 | 55.082 | 56.040 | 56.040 | 16,974 |
| 2024-10-30 | 57.300 | 57.885 | 55.790 | 55.945 | 55.945 | 56,877 |
| 2024-10-29 | 61.010 | 61.450 | 59.890 | 60.555 | 60.555 | 8,541 |
| 2024-10-28 | 59.780 | 61.242 | 59.780 | 60.930 | 60.930 | 23,210 |
| 2024-10-25 | 59.790 | 59.860 | 59.230 | 59.240 | 59.240 | 7,287 |
| 2024-10-24 | 59.270 | 59.581 | 58.990 | 59.490 | 59.490 | 5,451 |
| 2024-10-23 | 59.600 | 59.680 | 58.422 | 58.860 | 58.860 | 21,635 |
| 2024-10-22 | 59.520 | 60.100 | 59.281 | 59.995 | 59.995 | 5,385 |
| 2024-10-21 | 59.760 | 59.800 | 59.320 | 59.610 | 59.610 | 6,581 |
| 2024-10-18 | 58.940 | 59.300 | 58.751 | 59.259 | 59.259 | 5,878 |
| 2024-10-17 | 59.302 | 59.340 | 58.530 | 58.970 | 58.970 | 15,899 |
| 2024-10-16 | 60.000 | 60.110 | 58.891 | 58.891 | 58.891 | 11,394 |
| 2024-10-15 | 59.815 | 60.056 | 58.960 | 59.862 | 59.862 | 5,257 |
| 2024-10-14 | 59.185 | 59.530 | 58.690 | 59.259 | 59.259 | 5,721 |
| 2024-10-11 | 58.350 | 59.450 | 58.350 | 58.830 | 58.830 | 15,804 |
| 2024-10-10 | 57.785 | 58.230 | 57.030 | 58.100 | 58.100 | 6,730 |
| 2024-10-09 | 58.000 | 58.370 | 57.555 | 58.251 | 58.251 | 8,283 |
| 2024-10-08 | 57.370 | 58.328 | 57.060 | 57.811 | 57.811 | 9,338 |
| 2024-10-07 | 57.080 | 57.440 | 56.625 | 56.735 | 56.735 | 4,847 |
| 2024-10-04 | 56.700 | 57.210 | 56.600 | 56.841 | 56.841 | 35,255 |
| 2024-10-03 | 57.560 | 57.560 | 56.250 | 56.480 | 56.480 | 5,215 |
| 2024-10-02 | 56.610 | 57.330 | 55.944 | 57.330 | 57.330 | 7,716 |
| 2024-10-01 | 57.655 | 57.920 | 56.750 | 57.255 | 57.255 | 8,045 |
| 2024-09-30 | 57.130 | 58.098 | 57.130 | 57.940 | 57.940 | 4,640 |
| 2024-09-27 | 57.990 | 57.990 | 56.910 | 57.230 | 57.230 | 12,071 |
| 2024-09-26 | 58.670 | 59.000 | 58.140 | 58.220 | 58.220 | 9,058 |
| 2024-09-25 | 57.880 | 58.270 | 57.642 | 58.120 | 58.120 | 4,862 |
| 2024-09-24 | 58.250 | 58.460 | 57.525 | 58.120 | 58.120 | 6,166 |
| 2024-09-23 | 57.440 | 58.495 | 57.280 | 58.489 | 58.489 | 15,531 |
| 2024-09-20 | 57.920 | 58.032 | 57.142 | 57.142 | 57.142 | 5,105 |
| 2024-09-19 | 57.660 | 58.380 | 57.570 | 57.615 | 57.615 | 8,262 |
| 2024-09-18 | 58.530 | 58.540 | 57.155 | 57.300 | 57.300 | 13,214 |
| 2024-09-17 | 57.750 | 58.624 | 57.545 | 58.320 | 58.320 | 14,423 |
| 2024-09-16 | 56.550 | 57.740 | 56.510 | 57.605 | 57.605 | 8,744 |
| 2024-09-13 | 56.470 | 56.545 | 55.700 | 56.290 | 56.290 | 6,629 |
| 2024-09-12 | 55.750 | 56.339 | 55.540 | 56.339 | 56.339 | 4,403 |
| 2024-09-11 | 54.300 | 55.265 | 53.995 | 55.150 | 55.150 | 6,582 |
| 2024-09-10 | 54.380 | 54.890 | 53.710 | 54.290 | 54.290 | 6,335 |
| 2024-09-09 | 54.080 | 54.819 | 53.930 | 54.380 | 54.380 | 8,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.